157.60
+1.2(+0.77%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 157 | 157.6 | 157.6 | 157.8 | 156 | 5,463 |
| February 19, 2026 | 155.8 | 156.4 | 156.4 | 157.8 | 155.8 | 4,524 |
| February 18, 2026 | 153.6 | 155.6 | 155.6 | 156.8 | 153.6 | 6,974 |
| February 17, 2026 | 152 | 153 | 153 | 153.4 | 150.6 | 3,851 |
| February 16, 2026 | 156.2 | 152.6 | 152.6 | 156.2 | 152.6 | 4,864 |
| February 13, 2026 | 155.6 | 155.6 | 155.6 | 157 | 154.8 | 6,020 |
| February 12, 2026 | 159.2 | 155 | 155 | 160.4 | 154.6 | 8,694 |
| February 11, 2026 | 162.2 | 158.6 | 158.6 | 162.6 | 158.6 | 3,745 |
| February 10, 2026 | 158.6 | 162.8 | 162.8 | 163.4 | 158.6 | 5,651 |
| February 09, 2026 | 158.2 | 159.2 | 159.2 | 159.2 | 157.6 | 3,778 |
| February 06, 2026 | 154.2 | 157.8 | 157.8 | 158 | 152.8 | 6,279 |
| February 05, 2026 | 155.2 | 154.8 | 154.8 | 155.2 | 152.8 | 7,019 |
| February 04, 2026 | 158 | 155.2 | 155.2 | 158 | 155 | 6,756 |
| February 03, 2026 | 166.2 | 158.2 | 158.2 | 166.4 | 158.2 | 6,432 |
| February 02, 2026 | 165.8 | 165.6 | 165.6 | 167.4 | 164.2 | 5,137 |
| January 30, 2026 | 166.8 | 166.4 | 166.4 | 168.6 | 166.4 | 5,708 |
| January 29, 2026 | 168.2 | 167.4 | 167.4 | 168.8 | 166.4 | 6,372 |
| January 28, 2026 | 169.6 | 168.8 | 168.8 | 170.6 | 168.8 | 4,225 |
| January 27, 2026 | 167.4 | 169 | 169 | 170 | 167 | 5,107 |
| January 26, 2026 | 167 | 168 | 168 | 168.8 | 165.6 | 5,687 |
| January 23, 2026 | 167.2 | 167 | 167 | 168 | 166.4 | 4,530 |
| January 22, 2026 | 166.4 | 167.8 | 167.8 | 168.8 | 166.2 | 4,821 |
| January 21, 2026 | 168.6 | 167 | 167 | 169 | 166.6 | 4,762 |
| January 20, 2026 | 169.2 | 169.2 | 169.2 | 169.8 | 168.2 | 4,046 |
| January 19, 2026 | 173.4 | 169.4 | 169.4 | 173.4 | 169.4 | 5,227 |
| January 16, 2026 | 175.8 | 175.2 | 175.2 | 175.8 | 174.2 | 4,002 |
| January 15, 2026 | 175.8 | 175.6 | 175.6 | 176.2 | 174.4 | 5,100 |
| January 14, 2026 | 173.2 | 175 | 175 | 176 | 172.8 | 6,135 |
| January 13, 2026 | 174 | 173.6 | 173.6 | 174.2 | 172 | 6,666 |
| January 12, 2026 | 174 | 174.2 | 174.2 | 174.2 | 171.8 | 5,416 |
| January 09, 2026 | 171.8 | 173.6 | 173.6 | 173.6 | 170 | 7,027 |
| January 08, 2026 | 170 | 170.4 | 170.4 | 171.8 | 169 | 6,925 |
| January 07, 2026 | 170.2 | 169.6 | 169.6 | 170.2 | 167.8 | 6,812 |
| January 06, 2026 | 165.6 | 169.6 | 169.6 | 170.6 | 164.4 | 24,615 |
| January 05, 2026 | 166.2 | 165.4 | 165.4 | 166.2 | 159 | 11,118 |
| December 30, 2025 | 165 | 164.8 | 164.8 | 165 | 163.2 | 2,872 |
| December 29, 2025 | 163.4 | 164.8 | 164.8 | 164.8 | 163 | 5,215 |
| December 23, 2025 | 161.8 | 163.2 | 163.2 | 163.8 | 161 | 6,500 |
| December 22, 2025 | 161.2 | 161.2 | 161.2 | 162.6 | 160.6 | 5,744 |
| December 19, 2025 | 164 | 162.6 | 162.6 | 164.8 | 162.4 | 10,526 |
| December 18, 2025 | 162 | 164 | 164 | 165.6 | 162 | 9,827 |
| December 17, 2025 | 162.8 | 163.4 | 163.4 | 163.8 | 161.6 | 5,214 |
| December 16, 2025 | 164 | 162.8 | 162.8 | 165 | 162.4 | 4,126 |
| December 15, 2025 | 164.6 | 164 | 164 | 164.6 | 162.6 | 6,248 |
| December 12, 2025 | 163.8 | 164 | 164 | 166.8 | 163.8 | 7,954 |
| December 11, 2025 | 167.8 | 164.4 | 164.4 | 168.2 | 163.6 | 8,074 |
| December 10, 2025 | 168 | 167.6 | 167.6 | 169 | 167.4 | 6,256 |
| December 09, 2025 | 169 | 168.6 | 168.6 | 170.8 | 168 | 7,680 |
| December 08, 2025 | 171 | 168.8 | 168.8 | 171.6 | 168.2 | 6,016 |
| December 05, 2025 | 171.2 | 171 | 171 | 173.4 | 170.8 | 6,096 |
| December 04, 2025 | 175.8 | 171.2 | 171.2 | 176 | 171.2 | 6,024 |
| December 03, 2025 | 176.4 | 175.2 | 175.2 | 178.2 | 175 | 5,681 |
| December 02, 2025 | 177 | 175.8 | 175.8 | 177.2 | 174.4 | 7,256 |
| December 01, 2025 | 174.8 | 176.8 | 176.8 | 177 | 174.2 | 6,244 |
| November 28, 2025 | 173.6 | 175.4 | 175.4 | 175.6 | 173.6 | 9,591 |
| November 27, 2025 | 171.6 | 174.2 | 174.2 | 175 | 171.6 | 6,770 |
| November 26, 2025 | 174.2 | 172.2 | 172.2 | 174.4 | 171.8 | 5,369 |
| November 25, 2025 | 172.6 | 173.6 | 173.6 | 174.6 | 172.2 | 6,587 |
| November 24, 2025 | 172.8 | 173.2 | 173.2 | 174.6 | 171.8 | 10,445 |
| November 21, 2025 | 170 | 172 | 172 | 172.8 | 169 | 7,320 |